Truetide plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.250 | 2.280 | 2.100 | 2.250 | 2.250 | 60,250 |
| 2026-10-22 | 2.250 | 2.280 | 2.100 | 2.250 | 2.250 | 25,627 |
| 2026-10-21 | 2.250 | 2.289 | 2.111 | 2.250 | 2.250 | 59,724 |
| 2026-10-20 | 2.500 | 2.500 | 2.055 | 2.250 | 2.250 | 499,658 |
| 2026-10-19 | 2.622 | 2.622 | 2.500 | 2.600 | 2.600 | 412,678 |
| 2026-10-16 | 2.950 | 3.022 | 2.750 | 2.750 | 2.750 | 206,548 |
| 2026-10-15 | 3.050 | 3.050 | 2.830 | 2.950 | 2.950 | 343,058 |
| 2026-10-14 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2026-10-13 | 3.000 | 3.000 | 2.825 | 2.950 | 2.950 | 183,334 |
| 2026-10-12 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 78,572 |
| 2026-10-09 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 4,588 |
| 2026-10-08 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 1,280 |
| 2026-10-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-10-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-10-05 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 6,647 |
| 2026-10-02 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 151,222 |
| 2026-10-01 | 3.100 | 3.200 | 3.030 | 3.100 | 3.100 | 322,266 |
| 2026-09-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-09-29 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 300 |
| 2026-09-28 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 12,175 |
| 2026-09-25 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 79,334 |
| 2026-09-24 | 3.150 | 3.150 | 3.003 | 3.150 | 3.150 | 85,268 |
| 2026-09-23 | 3.150 | 3.150 | 3.003 | 3.150 | 3.150 | 1,060 |
| 2026-09-22 | 3.150 | 3.150 | 3.135 | 3.150 | 3.150 | 3,189 |
| 2026-09-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2026-09-18 | 3.150 | 3.150 | 3.003 | 3.150 | 3.150 | 3,947 |
| 2026-09-17 | 3.250 | 3.250 | 3.033 | 3.250 | 3.250 | 49,616 |
| 2026-09-16 | 3.250 | 3.250 | 3.150 | 3.250 | 3.250 | 20,000 |
| 2026-09-15 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 10,401 |
| 2026-09-14 | 3.250 | 3.250 | 3.033 | 3.250 | 3.250 | 63,592 |
| 2026-09-11 | 3.250 | 3.300 | 3.000 | 3.250 | 3.250 | 21,199 |
| 2026-09-10 | 3.250 | 3.250 | 3.150 | 3.250 | 3.250 | 1,529 |
| 2026-09-09 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 10,000 |
| 2026-09-08 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 31,000 |
| 2026-09-07 | 3.350 | 3.500 | 3.050 | 3.250 | 3.250 | 452,246 |
| 2026-09-04 | 3.350 | 3.350 | 3.230 | 3.350 | 3.350 | 16,000 |
| 2026-09-03 | 3.350 | 3.485 | 3.350 | 3.350 | 3.350 | 250,000 |
| 2026-09-02 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 31,460 |
| 2026-09-01 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 232,311 |
| 2026-08-28 | 3.250 | 3.500 | 3.100 | 3.250 | 3.250 | 34,986 |
| 2026-08-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-08-26 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 10,202 |
| 2026-08-25 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 1,716 |
| 2026-08-24 | 3.250 | 3.350 | 3.165 | 3.250 | 3.250 | 10,324 |
| 2026-08-21 | 3.250 | 3.250 | 3.165 | 3.250 | 3.250 | 12,500 |
| 2026-08-20 | 3.250 | 3.375 | 3.000 | 3.250 | 3.250 | 219,533 |
| 2026-08-19 | 3.250 | 3.375 | 3.000 | 3.250 | 3.250 | 36,319 |
| 2026-08-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-08-17 | 3.250 | 3.375 | 3.250 | 3.250 | 3.250 | 35,644 |
| 2026-08-14 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 5,510 |
| 2026-08-13 | 3.250 | 3.250 | 3.150 | 3.250 | 3.250 | 581 |
| 2026-08-12 | 3.350 | 3.475 | 3.016 | 3.250 | 3.250 | 801,417 |
| 2026-08-11 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 85 |
| 2026-08-10 | 3.350 | 3.350 | 3.220 | 3.350 | 3.350 | 8,075 |
| 2026-08-07 | 3.150 | 3.500 | 3.000 | 3.350 | 3.350 | 186,162 |
| 2026-08-06 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 29,944 |
| 2026-08-05 | 3.050 | 3.200 | 2.900 | 3.150 | 3.150 | 362,408 |
| 2026-08-04 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 5,911 |
| 2026-08-03 | 3.050 | 3.200 | 2.940 | 3.050 | 3.050 | 178,675 |
| 2026-07-31 | 3.050 | 3.050 | 2.900 | 3.050 | 3.050 | 2,041 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-10 | 0.4275 GBP |
| 2019-09-19 | 0.0050 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.